Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

98.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.479 7.518 7.395 7.415 17,885,226 -0.12(-1.59%)
Aug 28, 2009 7.694 7.712 7.505 7.535 23,115,676 -0.14(-1.80%)
Aug 27, 2009 7.568 7.688 7.479 7.673 28,340,120 +0.12(+1.64%)
Aug 26, 2009 7.485 7.587 7.457 7.549 23,129,804 -0.01(-0.11%)
Aug 25, 2009 7.287 7.591 7.252 7.558 33,569,680 +0.26(+3.56%)
Aug 24, 2009 7.393 7.432 7.283 7.298 19,008,384 -0.10(-1.34%)
Aug 21, 2009 7.393 7.477 7.333 7.397 18,352,008 +0.05(+0.65%)
Aug 20, 2009 7.230 7.363 7.207 7.349 22,971,044 +0.13(+1.77%)
Aug 19, 2009 7.013 7.232 7.013 7.221 27,219,896 +0.14(+1.98%)
Aug 18, 2009 7.126 7.207 6.972 7.081 57,608,628 +0.01(+0.09%)
Aug 17, 2009 7.172 7.318 7.036 7.075 33,958,900 -0.16(-2.25%)
Aug 14, 2009 7.306 7.333 7.154 7.238 20,923,354 -0.06(-0.76%)
Aug 13, 2009 7.366 7.386 7.223 7.294 22,687,650 -0.11(-1.45%)
Aug 12, 2009 7.244 7.481 7.244 7.401 18,831,778 +0.16(+2.25%)
Aug 11, 2009 7.254 7.304 7.139 7.238 18,855,612 -0.02(-0.23%)
Aug 10, 2009 7.318 7.333 7.166 7.254 16,685,459 -0.06(-0.87%)
Aug 07, 2009 7.261 7.333 7.176 7.318 28,440,024 +0.13(+1.84%)
Aug 06, 2009 7.483 7.595 7.168 7.186 45,696,040 -0.30(-4.00%)
Aug 05, 2009 7.401 7.494 7.259 7.485 20,272,858 +0.11(+1.48%)
Aug 04, 2009 7.523 7.556 7.353 7.376 22,472,730 -0.16(-2.13%)
Aug 03, 2009 7.533 7.560 7.415 7.537 11,902,907 +0.06(+0.86%)
Jul 31, 2009 7.554 7.568 7.446 7.473 13,589,348 -0.08(-1.07%)
Jul 30, 2009 7.556 7.632 7.523 7.554 23,567,856 +0.05(+0.69%)
Jul 29, 2009 7.448 7.539 7.419 7.502 15,853,064 +0.02(+0.33%)
Jul 28, 2009 7.376 7.498 7.283 7.477 23,247,840 +0.08(+1.12%)
Jul 27, 2009 7.349 7.413 7.287 7.395 18,733,698 -0.01(-0.08%)
Jul 24, 2009 7.378 7.465 7.302 7.401 38,603,268 +0.00(+0.00%)
Jul 23, 2009 7.298 7.498 7.223 7.401 24,931,062 +0.13(+1.73%)
Jul 22, 2009 7.275 7.380 7.240 7.275 21,209,924 -0.02(-0.28%)
Jul 21, 2009 7.370 7.444 7.120 7.296 35,958,228 -0.05(-0.67%)
Jul 20, 2009 7.292 7.364 7.168 7.345 31,596,532 +0.08(+1.16%)
Jul 17, 2009 7.207 7.277 7.143 7.261 41,007,100 -0.04(-0.56%)
Jul 16, 2009 7.044 7.327 6.966 7.302 42,421,532 +0.22(+3.09%)
Jul 15, 2009 7.038 7.102 6.945 7.083 28,496,408 +0.12(+1.66%)
Jul 14, 2009 6.766 6.986 6.722 6.968 32,909,822 +0.16(+2.36%)
Jul 13, 2009 6.686 6.813 6.665 6.807 30,836,510 +0.23(+3.51%)
Jul 10, 2009 6.568 6.644 6.510 6.576 27,830,652 -0.05(-0.69%)
Jul 09, 2009 6.755 6.799 6.586 6.621 39,601,064 +0.21(+3.22%)
Jul 08, 2009 6.215 6.438 6.215 6.415 30,756,410 +0.17(+2.71%)
Jul 07, 2009 6.372 6.374 6.211 6.246 25,295,346 -0.13(-2.01%)
Jul 06, 2009 6.145 6.394 6.112 6.374 28,986,612 +0.23(+3.69%)
Jul 02, 2009 6.392 6.450 6.147 6.147 22,599,828 -0.30(-4.70%)
Jul 01, 2009 6.532 6.619 6.433 6.450 22,436,884 -0.04(-0.60%)
Jun 30, 2009 6.438 6.553 6.431 6.489 24,757,142 +0.02(+0.29%)
Jun 29, 2009 6.497 6.580 6.446 6.471 18,844,892 +0.01(+0.10%)
Jun 26, 2009 6.547 6.601 6.426 6.464 21,172,292 -0.10(-1.48%)
Jun 25, 2009 6.543 6.619 6.495 6.561 41,067,656 +0.33(+5.23%)
Jun 24, 2009 6.293 6.382 6.190 6.235 22,298,892 -0.01(-0.17%)
Jun 23, 2009 6.365 6.415 6.242 6.246 27,681,684 -0.10(-1.62%)
Jun 22, 2009 6.308 6.446 6.273 6.349 26,813,234 -0.01(-0.23%)
Jun 19, 2009 6.376 6.425 6.337 6.363 24,709,258 +0.04(+0.62%)
Jun 18, 2009 6.337 6.394 6.277 6.324 19,328,788 -0.03(-0.52%)
Jun 17, 2009 6.112 6.460 6.095 6.357 32,989,292 +0.22(+3.67%)
Jun 16, 2009 6.316 6.318 6.085 6.132 21,994,894 -0.13(-2.14%)
Jun 15, 2009 6.211 6.334 6.182 6.266 20,164,088 -0.07(-1.14%)
Jun 12, 2009 6.143 6.365 6.056 6.339 22,317,126 +0.16(+2.60%)
Jun 11, 2009 6.322 6.367 6.169 6.178 26,172,934 -0.11(-1.80%)
Jun 10, 2009 6.452 6.475 6.207 6.291 20,470,360 -0.10(-1.58%)
Jun 09, 2009 6.363 6.433 6.341 6.392 16,337,687 +0.04(+0.62%)
Jun 08, 2009 6.320 6.394 6.250 6.353 21,597,696 +0.06(+0.92%)
Jun 05, 2009 6.417 6.417 6.186 6.295 31,802,862 +0.01(+0.23%)
Jun 04, 2009 6.359 6.374 6.157 6.281 35,656,064 -0.06(-0.91%)
Jun 03, 2009 6.314 6.374 6.256 6.339 25,269,520 +0.01(+0.23%)
Jun 02, 2009 6.351 6.446 6.301 6.324 45,176,840 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.